IMCD NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 149.35 | 149.35 | 146.45 | 147.70 | 142.44 | 47,330 |
| 2025-02-21 | 147.45 | 150.30 | 147.35 | 149.05 | 143.74 | 94,615 |
| 2025-02-20 | 145.95 | 148.70 | 145.95 | 146.90 | 141.67 | 99,259 |
| 2025-02-19 | 150.00 | 150.15 | 145.55 | 145.55 | 140.36 | 104,413 |
| 2025-02-18 | 150.70 | 151.05 | 149.60 | 150.10 | 144.75 | 105,889 |
| 2025-02-17 | 151.30 | 151.30 | 150.05 | 150.55 | 145.19 | 119,470 |
| 2025-02-14 | 154.45 | 154.75 | 152.00 | 152.40 | 146.97 | 192,482 |
| 2025-02-13 | 153.40 | 155.40 | 153.40 | 155.40 | 149.86 | 157,252 |
| 2025-02-12 | 148.95 | 151.45 | 148.80 | 151.00 | 145.62 | 85,008 |
| 2025-02-11 | 149.75 | 150.00 | 148.60 | 148.80 | 143.50 | 61,355 |
| 2025-02-10 | 147.80 | 149.55 | 147.05 | 149.55 | 144.22 | 90,390 |
| 2025-02-07 | 151.55 | 151.85 | 147.20 | 147.75 | 142.49 | 92,593 |
| 2025-02-06 | 149.80 | 151.35 | 148.75 | 151.35 | 145.96 | 86,041 |
| 2025-02-05 | 149.25 | 149.80 | 148.10 | 149.35 | 144.03 | 63,627 |
| 2025-02-04 | 147.90 | 150.15 | 147.90 | 149.65 | 144.32 | 59,135 |
| 2025-02-03 | 148.25 | 149.20 | 146.50 | 148.80 | 143.50 | 95,525 |
| 2025-01-31 | 151.20 | 152.55 | 150.70 | 151.40 | 146.01 | 73,828 |
| 2025-01-30 | 150.50 | 151.75 | 150.35 | 151.10 | 145.72 | 63,226 |
| 2025-01-29 | 151.40 | 151.40 | 149.60 | 150.20 | 144.85 | 85,296 |
| 2025-01-28 | 148.70 | 150.80 | 148.70 | 150.55 | 145.19 | 88,261 |
| 2025-01-27 | 143.60 | 148.85 | 143.60 | 148.75 | 143.45 | 74,785 |
| 2025-01-24 | 146.00 | 147.00 | 145.00 | 145.00 | 139.83 | 51,231 |
| 2025-01-23 | 145.65 | 147.55 | 145.35 | 145.95 | 140.75 | 89,990 |
| 2025-01-22 | 145.20 | 146.60 | 144.95 | 145.70 | 140.51 | 97,427 |
| 2025-01-21 | 144.65 | 145.40 | 144.10 | 145.20 | 140.03 | 63,570 |
| 2025-01-20 | 145.15 | 145.65 | 143.75 | 144.50 | 139.35 | 78,544 |
| 2025-01-17 | 143.45 | 146.60 | 143.30 | 145.00 | 139.83 | 111,206 |
| 2025-01-16 | 138.95 | 140.55 | 137.70 | 140.55 | 135.54 | 84,635 |
| 2025-01-15 | 135.10 | 139.55 | 135.10 | 138.05 | 133.13 | 93,866 |
| 2025-01-14 | 135.90 | 136.75 | 135.00 | 135.35 | 130.53 | 84,278 |
| 2025-01-13 | 135.10 | 136.10 | 133.65 | 134.20 | 129.42 | 88,297 |
| 2025-01-10 | 137.15 | 138.85 | 135.45 | 135.70 | 130.86 | 79,858 |
| 2025-01-09 | 137.30 | 138.40 | 136.75 | 137.95 | 133.03 | 64,727 |
| 2025-01-08 | 139.55 | 140.00 | 135.05 | 136.40 | 131.54 | 79,301 |
| 2025-01-07 | 139.95 | 141.30 | 138.85 | 139.20 | 134.24 | 80,151 |
| 2025-01-06 | 140.25 | 140.40 | 138.05 | 140.00 | 135.01 | 68,326 |
| 2025-01-03 | 142.70 | 143.45 | 139.75 | 139.75 | 134.77 | 76,144 |
| 2025-01-02 | 142.90 | 143.80 | 142.00 | 142.45 | 137.37 | 63,764 |
| 2024-12-31 | 139.30 | 143.50 | 139.30 | 143.50 | 138.39 | 28,322 |
| 2024-12-30 | 141.85 | 141.95 | 139.45 | 140.15 | 135.16 | 38,973 |
| 2024-12-27 | 141.50 | 142.45 | 140.95 | 141.80 | 136.75 | 55,369 |
| 2024-12-24 | 139.70 | 141.85 | 139.70 | 141.50 | 136.46 | 19,351 |
| 2024-12-23 | 139.95 | 140.10 | 138.20 | 139.20 | 134.24 | 86,075 |
| 2024-12-20 | 138.80 | 141.15 | 138.55 | 140.55 | 135.54 | 191,437 |
| 2024-12-19 | 142.20 | 142.45 | 138.90 | 140.00 | 135.01 | 129,764 |
| 2024-12-18 | 144.35 | 146.10 | 144.20 | 144.60 | 139.45 | 134,109 |
| 2024-12-17 | 145.00 | 146.40 | 143.25 | 144.15 | 139.01 | 114,628 |
| 2024-12-16 | 146.80 | 147.25 | 143.90 | 146.20 | 140.99 | 86,122 |
| 2024-12-13 | 148.80 | 149.65 | 147.70 | 147.70 | 142.44 | 130,022 |
| 2024-12-12 | 149.00 | 149.75 | 148.15 | 148.60 | 143.30 | 75,786 |
| 2024-12-11 | 145.60 | 149.80 | 145.60 | 149.55 | 144.22 | 89,156 |
| 2024-12-10 | 146.60 | 146.70 | 144.90 | 146.45 | 141.23 | 58,542 |
| 2024-12-09 | 147.35 | 149.15 | 146.10 | 146.95 | 141.71 | 68,623 |
| 2024-12-06 | 148.15 | 148.15 | 145.65 | 147.45 | 142.20 | 107,542 |
| 2024-12-05 | 142.50 | 144.10 | 142.00 | 142.25 | 137.18 | 56,847 |
| 2024-12-04 | 143.00 | 143.95 | 141.30 | 142.30 | 137.23 | 66,671 |
| 2024-12-03 | 142.05 | 142.95 | 141.95 | 142.95 | 137.86 | 57,680 |
| 2024-12-02 | 142.65 | 143.00 | 141.15 | 141.80 | 136.75 | 74,888 |
| 2024-11-29 | 141.40 | 142.30 | 140.95 | 142.10 | 137.04 | 60,002 |
| 2024-11-28 | 141.00 | 141.95 | 140.45 | 141.95 | 136.89 | 54,524 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 1.8100 EUR |
| 2025-04-29 | 2.1500 EUR |
| 2024-05-16 | 2.2400 EUR |
| 2023-05-02 | 2.3700 EUR |
| 2022-05-04 | 1.6200 EUR |
| 2021-06-24 | 1.0200 EUR |
| 2020-07-02 | 0.9000 EUR |
| 2020-05-11 | 0.9000 EUR |
| 2019-05-10 | 0.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.